Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 247.70
+0.70 (0.28%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:NNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 249.40 | 254.30 | 247.00 | 247.00 | 247.00 | 0.28% | 259 |
| Jul 17, 2026 | 235.20 | 246.30 | 235.20 | 246.30 | 246.30 | -7.79% | 21 |
| Jul 16, 2026 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | -5.62% | - |
| Jul 15, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.74% | - |
| Jul 14, 2026 | 266.80 | 285.10 | 266.80 | 285.10 | 285.10 | 8.65% | 3 |
| Jul 13, 2026 | 270.50 | 270.90 | 262.40 | 262.40 | 262.40 | -4.55% | 20 |
| Jul 10, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0.29% | - |
| Jul 9, 2026 | 253.80 | 274.10 | 253.80 | 274.10 | 274.10 | 14.78% | 600 |
| Jul 8, 2026 | 243.80 | 243.80 | 238.80 | 238.80 | 238.80 | -3.36% | 20 |
| Jul 7, 2026 | 256.60 | 263.80 | 243.40 | 247.10 | 247.10 | -10.60% | 1,052 |
| Jul 6, 2026 | 270.90 | 276.40 | 270.90 | 276.40 | 276.40 | 0.66% | 5 |
| Jul 3, 2026 | 268.90 | 274.60 | 268.90 | 274.60 | 274.60 | 4.81% | 27 |
| Jul 2, 2026 | 307.10 | 307.10 | 262.00 | 262.00 | 262.00 | -21.39% | 56 |
| Jul 1, 2026 | 329.70 | 333.30 | 329.70 | 333.30 | 333.30 | 7.62% | 10 |
| Jun 30, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | 8.86% | - |
| Jun 29, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | -1.56% | 2 |
| Jun 26, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -5.46% | - |
| Jun 25, 2026 | 292.70 | 305.70 | 292.70 | 305.70 | 305.70 | 10.24% | 15 |
| Jun 24, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -3.72% | - |
| Jun 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.17% | - |
| Jun 22, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 1.38% | 2 |
| Jun 19, 2026 | 294.10 | 294.10 | 290.40 | 290.40 | 290.40 | 2.43% | 25 |
| Jun 18, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 2.98% | - |
| Jun 17, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -4.04% | - |
| Jun 16, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -2.75% | - |
| Jun 15, 2026 | 289.90 | 298.20 | 289.90 | 295.00 | 295.00 | 4.94% | 20 |
| Jun 12, 2026 | 261.70 | 281.10 | 261.00 | 281.10 | 281.10 | 20.80% | 100 |
| Jun 11, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.65% | - |
| Jun 10, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.73% | - |
| Jun 9, 2026 | 233.70 | 242.60 | 232.90 | 232.90 | 232.90 | 2.73% | 20 |
| Jun 8, 2026 | 221.00 | 226.70 | 221.00 | 226.70 | 226.70 | -3.70% | 120 |
| Jun 5, 2026 | 232.70 | 235.40 | 232.70 | 235.40 | 235.40 | -1.63% | 31 |
| Jun 4, 2026 | 235.70 | 239.30 | 235.70 | 239.30 | 239.30 | -1.68% | 10 |
| Jun 3, 2026 | 238.60 | 243.50 | 238.60 | 243.40 | 243.40 | 4.33% | 115 |
| Jun 2, 2026 | 218.50 | 233.30 | 218.50 | 233.30 | 233.30 | 6.24% | 5 |
| Jun 1, 2026 | 221.90 | 221.90 | 219.60 | 219.60 | 219.60 | -0.72% | 12 |
| May 29, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.29% | 40 |
| May 28, 2026 | 226.60 | 231.90 | 224.10 | 224.10 | 224.10 | -5.48% | 60 |
| May 27, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 4.73% | - |
| May 26, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.04% | - |
| May 25, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.27% | - |
| May 22, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.29% | 35 |
| May 21, 2026 | 224.30 | 231.10 | 223.90 | 231.00 | 231.00 | 8.35% | 35 |
| May 20, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| May 19, 2026 | 215.70 | 215.70 | 206.70 | 209.40 | 209.40 | -8.72% | 178 |
| May 18, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -1.88% | - |
| May 15, 2026 | 233.40 | 237.70 | 233.40 | 233.80 | 233.80 | -2.70% | 11 |
| May 14, 2026 | 235.20 | 240.30 | 235.20 | 240.30 | 240.30 | 0.25% | 10 |
| May 13, 2026 | 241.50 | 241.80 | 239.70 | 239.70 | 239.70 | -0.75% | 92 |
| May 12, 2026 | 241.60 | 241.60 | 241.50 | 241.50 | 241.50 | -1.39% | 40 |